Prosiebensat 1 Media AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.200	3.270	3.200	3.226	3.226	136,320
2026-10-22	3.210	3.268	3.200	3.210	3.210	145,797
2026-10-21	3.280	3.286	3.154	3.234	3.234	158,148
2026-10-20	3.210	3.306	3.210	3.216	3.216	162,923
2026-10-19	3.272	3.272	3.190	3.246	3.246	140,251
2026-10-16	3.300	3.330	3.230	3.278	3.278	163,718
2026-10-15	3.300	3.300	3.192	3.196	3.196	273,691
2026-10-14	3.298	3.348	3.236	3.254	3.254	166,109
2026-10-13	3.234	3.362	3.224	3.254	3.254	147,309
2026-10-12	3.310	3.318	3.238	3.248	3.248	136,573
2026-10-09	3.302	3.352	3.206	3.272	3.272	127,393
2026-10-08	3.232	3.334	3.232	3.288	3.288	125,811
2026-10-07	3.240	3.340	3.222	3.256	3.256	179,096
2026-10-06	3.150	3.316	3.128	3.272	3.272	277,400
2026-10-05	3.240	3.306	3.132	3.132	3.132	224,189
2026-10-02	3.140	3.242	3.102	3.144	3.144	144,293
2026-10-01	3.240	3.270	3.122	3.154	3.154	180,166
2026-09-30	3.220	3.256	3.160	3.176	3.176	157,990
2026-09-29	3.220	3.288	3.176	3.222	3.222	112,636
2026-09-28	3.232	3.284	3.200	3.200	3.200	140,494
2026-09-25	3.250	3.326	3.200	3.232	3.232	130,462
2026-09-24	3.338	3.394	3.254	3.254	3.254	124,774
2026-09-23	3.366	3.402	3.334	3.338	3.338	173,677

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.